Skip to main content

Rev Group Inc (NY: REVG )

27.21 -0.07 (-0.27%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 26.44 27.57 26.40 27.29 779,606 +1.06(+4.04%)
Jun 14, 2024 25.82 26.32 25.68 26.23 519,837 -0.03(-0.11%)
Jun 13, 2024 26.27 26.74 26.00 26.26 564,032 -0.15(-0.57%)
Jun 12, 2024 26.83 27.30 26.41 26.41 679,375 +0.28(+1.07%)
Jun 11, 2024 26.82 26.82 25.98 26.13 663,873 -1.15(-4.22%)
Jun 10, 2024 26.49 27.70 26.41 27.28 1,197,421 +0.42(+1.56%)
Jun 07, 2024 27.33 27.76 26.86 26.86 789,415 -0.65(-2.36%)
Jun 06, 2024 28.03 28.59 27.40 27.51 945,703 -0.28(-1.01%)
Jun 05, 2024 25.72 27.87 25.70 27.79 1,845,761 +3.00(+12.10%)
Jun 04, 2024 25.82 26.10 24.57 24.79 1,280,058 -1.26(-4.84%)
Jun 03, 2024 27.55 27.68 25.81 26.05 1,249,491 -1.36(-4.96%)
May 31, 2024 26.75 27.49 26.59 27.41 1,044,723 +0.91(+3.43%)
May 30, 2024 25.68 26.80 25.68 26.50 915,692 +0.90(+3.52%)
May 29, 2024 25.55 25.65 25.14 25.60 1,185,763 -0.15(-0.58%)
May 28, 2024 27.13 27.25 25.44 25.75 1,190,562 -1.45(-5.33%)
May 24, 2024 26.68 27.33 26.62 27.20 476,390 +0.73(+2.76%)
May 23, 2024 26.97 26.98 26.28 26.47 407,573 -0.38(-1.42%)
May 22, 2024 27.00 27.00 26.21 26.85 798,617 -0.28(-1.03%)
May 21, 2024 26.62 27.31 26.50 27.13 810,654 +0.39(+1.46%)
May 20, 2024 25.96 26.91 25.94 26.74 734,637 +0.89(+3.44%)
May 17, 2024 26.05 26.05 25.39 25.85 504,622 -0.17(-0.65%)
May 16, 2024 25.88 26.08 25.59 26.02 502,207 +0.02(+0.08%)
May 15, 2024 25.39 26.01 25.39 26.00 426,712 +0.76(+3.01%)
May 14, 2024 25.00 25.42 24.79 25.24 418,983 +0.02(+0.08%)
May 13, 2024 26.76 26.94 25.13 25.22 793,787 -1.38(-5.19%)
May 10, 2024 26.39 26.77 25.95 26.60 903,019 +0.26(+0.99%)
May 09, 2024 25.09 26.57 25.09 26.34 1,323,766 +1.31(+5.23%)
May 08, 2024 24.06 25.14 24.05 25.03 1,048,265 +0.86(+3.56%)
May 07, 2024 23.84 24.34 23.83 24.17 507,136 +0.25(+1.05%)
May 06, 2024 24.56 25.17 23.72 23.92 1,140,677 +0.67(+2.88%)
May 03, 2024 23.23 23.63 22.90 23.25 632,715 +0.17(+0.74%)
May 02, 2024 22.28 23.09 22.09 23.08 777,708 +1.17(+5.34%)
May 01, 2024 21.84 22.29 21.43 21.91 816,256 +0.05(+0.23%)
Apr 30, 2024 21.42 22.02 21.42 21.86 948,520 +0.31(+1.44%)
Apr 29, 2024 21.40 21.64 21.13 21.55 621,308 +0.31(+1.46%)
Apr 26, 2024 21.77 22.04 21.18 21.24 478,109 -0.51(-2.34%)
Apr 25, 2024 21.75 21.94 21.47 21.75 464,317 -0.16(-0.73%)
Apr 24, 2024 21.89 22.06 21.75 21.91 522,783 +0.11(+0.50%)
Apr 23, 2024 21.70 22.35 21.67 21.80 1,063,670 +0.22(+1.02%)
Apr 22, 2024 21.25 21.69 20.86 21.58 781,409 +0.37(+1.74%)
Apr 19, 2024 21.06 21.26 20.51 21.21 744,547 +0.06(+0.28%)
Apr 18, 2024 21.32 21.44 21.10 21.15 515,229 -0.09(-0.42%)
Apr 17, 2024 21.86 21.92 21.13 21.24 560,876 -0.36(-1.67%)
Apr 16, 2024 22.06 22.20 21.56 21.60 747,961 -0.50(-2.26%)
Apr 15, 2024 22.69 22.86 21.97 22.10 681,446 -0.36(-1.60%)
Apr 12, 2024 22.79 23.11 22.22 22.46 713,949 -0.57(-2.48%)
Apr 11, 2024 22.99 23.22 22.67 23.03 825,094 +0.12(+0.52%)
Apr 10, 2024 23.03 23.57 22.58 22.91 1,221,931 -0.50(-2.14%)
Apr 09, 2024 23.31 23.54 22.85 23.41 745,941 +0.21(+0.91%)
Apr 08, 2024 23.52 23.67 22.98 23.20 887,424 -0.34(-1.44%)
Apr 05, 2024 23.33 23.85 23.14 23.54 1,482,064 +0.51(+2.21%)
Apr 04, 2024 22.60 23.58 22.60 23.03 2,738,508 +0.62(+2.77%)
Apr 03, 2024 22.12 22.57 22.09 22.41 597,217 +0.02(+0.09%)
Apr 02, 2024 21.83 22.54 21.81 22.39 976,001 +0.46(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.